Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 20.56 | 20.71 | 20.56 | 20.69 | 136,243 | +0.15(+0.73%) |
Aug 30, 2006 | 20.37 | 20.61 | 20.32 | 20.54 | 302,842 | +0.25(+1.24%) |
Aug 29, 2006 | 20.08 | 20.37 | 20.08 | 20.29 | 377,775 | +0.22(+1.08%) |
Aug 28, 2006 | 19.83 | 20.08 | 19.79 | 20.07 | 121,662 | +0.17(+0.84%) |
Aug 25, 2006 | 20.07 | 20.17 | 19.76 | 19.91 | 127,996 | -0.15(-0.75%) |
Aug 24, 2006 | 20.04 | 20.12 | 19.98 | 20.06 | 94,533 | +0.10(+0.50%) |
Aug 23, 2006 | 20.08 | 20.08 | 19.96 | 19.96 | 314,076 | -0.10(-0.50%) |
Aug 22, 2006 | 20.07 | 20.08 | 19.96 | 20.06 | 55,692 | -0.03(-0.12%) |
Aug 21, 2006 | 20.08 | 20.09 | 19.96 | 20.08 | 105,050 | -0.05(-0.25%) |
Aug 18, 2006 | 20.10 | 20.21 | 19.93 | 20.13 | 231,971 | +0.08(+0.42%) |
Aug 17, 2006 | 19.98 | 20.14 | 19.94 | 20.05 | 193,967 | +0.11(+0.55%) |
Aug 16, 2006 | 19.86 | 19.95 | 19.79 | 19.94 | 130,626 | +0.15(+0.76%) |
Aug 15, 2006 | 19.55 | 19.79 | 19.49 | 19.79 | 165,164 | +0.37(+1.90%) |
Aug 14, 2006 | 19.16 | 19.53 | 19.16 | 19.42 | 245,715 | +0.34(+1.80%) |
Aug 11, 2006 | 19.08 | 19.15 | 19.02 | 19.08 | 153,094 | -0.08(-0.39%) |
Aug 10, 2006 | 19.10 | 19.20 | 19.04 | 19.15 | 99,672 | +0.05(+0.26%) |
Aug 09, 2006 | 19.13 | 19.27 | 19.05 | 19.10 | 333,556 | -0.04(-0.22%) |
Aug 08, 2006 | 19.18 | 19.32 | 19.12 | 19.14 | 272,366 | +0.01(+0.04%) |
Aug 07, 2006 | 19.27 | 19.31 | 19.12 | 19.14 | 85,689 | -0.12(-0.61%) |
Aug 04, 2006 | 19.41 | 19.58 | 19.22 | 19.25 | 80,789 | -0.03(-0.17%) |
Aug 03, 2006 | 19.06 | 19.32 | 18.95 | 19.29 | 238,545 | +0.25(+1.32%) |
Aug 02, 2006 | 19.52 | 19.52 | 18.91 | 19.04 | 292,803 | -0.46(-2.36%) |
Aug 01, 2006 | 19.66 | 19.73 | 19.17 | 19.50 | 323,278 | -0.25(-1.27%) |
Jul 31, 2006 | 19.71 | 19.76 | 19.62 | 19.75 | 160,982 | +0.05(+0.26%) |
Jul 28, 2006 | 19.15 | 19.71 | 19.15 | 19.70 | 368,693 | +0.54(+2.84%) |
Jul 27, 2006 | 19.25 | 19.37 | 18.86 | 19.15 | 806,344 | -0.30(-1.55%) |
Jul 26, 2006 | 19.04 | 19.66 | 19.04 | 19.45 | 632,215 | +0.38(+2.02%) |
Jul 25, 2006 | 19.08 | 19.15 | 18.96 | 19.07 | 101,345 | +0.00(+0.00%) |
Jul 24, 2006 | 18.83 | 19.16 | 18.83 | 19.07 | 291,488 | +0.25(+1.33%) |
Jul 21, 2006 | 18.95 | 18.97 | 18.79 | 18.82 | 108,994 | -0.16(-0.84%) |
Jul 20, 2006 | 18.99 | 19.07 | 18.88 | 18.98 | 257,786 | -0.02(-0.09%) |
Jul 19, 2006 | 19.07 | 19.13 | 18.94 | 18.99 | 252,169 | -0.06(-0.31%) |
Jul 18, 2006 | 19.54 | 19.54 | 18.95 | 19.05 | 229,103 | -0.53(-2.69%) |
Jul 17, 2006 | 19.48 | 19.58 | 19.41 | 19.58 | 272,725 | +0.10(+0.52%) |
Jul 14, 2006 | 19.50 | 19.50 | 19.42 | 19.48 | 208,786 | -0.02(-0.09%) |
Jul 13, 2006 | 19.50 | 19.55 | 19.41 | 19.50 | 281,927 | +0.00(+0.00%) |
Jul 12, 2006 | 19.60 | 19.65 | 19.37 | 19.50 | 450,438 | -0.14(-0.72%) |
Jul 11, 2006 | 19.76 | 19.76 | 19.62 | 19.64 | 327,820 | -0.12(-0.59%) |
Jul 10, 2006 | 19.66 | 19.85 | 19.59 | 19.76 | 509,119 | +0.16(+0.81%) |
Jul 07, 2006 | 19.34 | 19.62 | 19.25 | 19.60 | 185,959 | +0.24(+1.25%) |
Jul 06, 2006 | 19.23 | 19.48 | 19.23 | 19.35 | 521,070 | +0.09(+0.48%) |
Jul 05, 2006 | 19.39 | 19.45 | 19.08 | 19.26 | 251,930 | -0.20(-1.03%) |
Jul 03, 2006 | 19.45 | 19.55 | 19.45 | 19.46 | 92,621 | -0.03(-0.13%) |
Jun 30, 2006 | 19.33 | 19.49 | 19.26 | 19.49 | 91,426 | +0.19(+1.00%) |
Jun 29, 2006 | 19.16 | 19.41 | 19.16 | 19.30 | 165,164 | +0.15(+0.79%) |
Jun 28, 2006 | 19.46 | 19.47 | 19.04 | 19.14 | 511,270 | -0.32(-1.63%) |
Jun 27, 2006 | 19.60 | 19.69 | 19.45 | 19.46 | 377,297 | -0.15(-0.77%) |
Jun 26, 2006 | 19.66 | 19.71 | 19.54 | 19.61 | 368,573 | +0.01(+0.04%) |
Jun 23, 2006 | 19.54 | 19.66 | 19.53 | 19.60 | 349,212 | +0.03(+0.13%) |
Jun 22, 2006 | 19.35 | 19.58 | 19.35 | 19.58 | 774,554 | +0.25(+1.30%) |
Jun 21, 2006 | 19.17 | 19.34 | 19.11 | 19.33 | 314,793 | +0.14(+0.74%) |
Jun 20, 2006 | 19.16 | 19.35 | 19.14 | 19.19 | 514,736 | +0.03(+0.13%) |
Jun 19, 2006 | 18.98 | 19.22 | 18.94 | 19.16 | 387,695 | +0.23(+1.19%) |
Jun 16, 2006 | 18.89 | 19.02 | 18.89 | 18.94 | 349,451 | -0.08(-0.40%) |
Jun 15, 2006 | 18.95 | 19.07 | 18.84 | 19.01 | 304,873 | +0.08(+0.40%) |
Jun 14, 2006 | 19.04 | 19.04 | 18.92 | 18.94 | 448,048 | -0.11(-0.57%) |
Jun 13, 2006 | 18.83 | 19.09 | 18.83 | 19.04 | 481,511 | +0.17(+0.89%) |
Jun 12, 2006 | 19.34 | 19.34 | 18.67 | 18.88 | 661,854 | -0.42(-2.17%) |
Jun 09, 2006 | 19.07 | 19.50 | 18.94 | 19.30 | 1,297,656 | +0.23(+1.23%) |
Jun 08, 2006 | 18.78 | 19.19 | 18.52 | 19.06 | 1,014,294 | +0.76(+4.16%) |
Jun 07, 2006 | 18.16 | 18.41 | 18.04 | 18.30 | 359,849 | +0.10(+0.55%) |
Jun 06, 2006 | 18.32 | 18.33 | 18.03 | 18.20 | 369,051 | -0.13(-0.73%) |
Jun 05, 2006 | 18.37 | 18.41 | 18.29 | 18.33 | 380,883 | -0.10(-0.54%) |
Jun 02, 2006 | 18.33 | 18.48 | 18.31 | 18.43 | 485,216 | +0.11(+0.59%) |